Acea S.p.A. ACE
MIL · İtalya · Kamu Hizmetleri
€19,87-0,13 (-%0,65)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €19,86 | -%0,70 | €19,83 | €20,02 | €19,55 | 85,99K |
| 2026-09-30 | €20,00 | +%0,30 | €19,99 | €20,22 | €19,91 | 150,78K |
| 2026-09-29 | €19,94 | +%0,66 | €19,90 | €20,00 | €19,78 | 90,72K |
| 2026-09-28 | €19,81 | -%1,34 | €20,22 | €20,30 | €19,81 | 101,45K |
| 2026-09-25 | €20,08 | %0,00 | €20,20 | €20,30 | €20,00 | 57,66K |
| 2026-09-24 | €20,08 | +%0,40 | €20,00 | €20,22 | €19,90 | 86,73K |
| 2026-09-23 | €20,00 | -%2,15 | €20,36 | €20,52 | €20,00 | 105,76K |
| 2026-09-22 | €20,44 | +%0,39 | €20,34 | €20,64 | €20,22 | 114,79K |
| 2026-09-21 | €20,36 | +%0,20 | €20,38 | €20,44 | €20,16 | 70,03K |
| 2026-09-18 | €20,32 | -%0,59 | €20,40 | €20,50 | €20,18 | 248,11K |
| 2026-09-17 | €20,44 | +%2,20 | €19,98 | €20,44 | €19,97 | 145,02K |
| 2026-09-16 | €20,00 | +%1,94 | €19,65 | €20,20 | €19,65 | 119,81K |
| 2026-09-15 | €19,62 | +%0,15 | €19,55 | €19,72 | €19,32 | 118,59K |
| 2026-09-14 | €19,59 | -%0,81 | €19,82 | €19,90 | €19,59 | 71,77K |
| 2026-09-11 | €19,75 | +%0,10 | €19,80 | €20,04 | €19,75 | 75,75K |
| 2026-09-10 | €19,73 | -%1,45 | €20,10 | €20,18 | €19,73 | 170,80K |
| 2026-09-09 | €20,02 | -%1,77 | €20,30 | €20,60 | €20,00 | 132,91K |
| 2026-09-08 | €20,38 | -%0,68 | €20,54 | €20,54 | €20,34 | 69,32K |
| 2026-09-07 | €20,52 | -%0,48 | €20,72 | €20,72 | €20,50 | 28,08K |
| 2026-09-04 | €20,62 | +%1,18 | €20,38 | €20,72 | €20,20 | 129,03K |
| 2026-09-03 | €20,38 | -%0,29 | €20,42 | €20,46 | €20,26 | 129,90K |
| 2026-09-02 | €20,44 | -%1,26 | €20,68 | €20,86 | €20,24 | 99,83K |
| 2026-09-01 | €20,70 | -%1,24 | €20,98 | €21,14 | €20,62 | 96,99K |
| 2026-08-31 | €20,96 | -%0,57 | €21,10 | €21,10 | €20,82 | 153,92K |
| 2026-08-28 | €21,08 | +%1,05 | €20,92 | €21,12 | €20,92 | 67,06K |
| 2026-08-27 | €20,86 | -%2,43 | €21,44 | €21,44 | €20,74 | 216,54K |
| 2026-08-26 | €21,38 | +%0,47 | €21,32 | €21,48 | €21,30 | 75,06K |
| 2026-08-25 | €21,28 | +%0,85 | €21,06 | €21,28 | €21,06 | 89,99K |
| 2026-08-24 | €21,10 | +%0,29 | €21,00 | €21,18 | €21,00 | 86,06K |
| 2026-08-21 | €21,04 | -%0,09 | €21,06 | €21,16 | €20,94 | 104,17K |
| 2026-08-20 | €21,06 | +%0,86 | €20,80 | €21,08 | €20,80 | 79,35K |
| 2026-08-19 | €20,88 | -%1,42 | €21,10 | €21,14 | €20,80 | 149,52K |
| 2026-08-18 | €21,18 | +%0,47 | €21,02 | €21,30 | €21,00 | 84,05K |
| 2026-08-17 | €21,08 | -%0,28 | €21,06 | €21,22 | €20,98 | 209,11K |
| 2026-08-14 | €21,14 | +%0,38 | €21,20 | €21,20 | €20,82 | 203,77K |
| 2026-08-13 | €21,06 | +%0,10 | €21,06 | €21,22 | €20,96 | 101,50K |
| 2026-08-12 | €21,04 | -%0,66 | €21,26 | €21,38 | €20,96 | 124,11K |
| 2026-08-11 | €21,18 | %0,00 | €21,14 | €21,26 | €20,86 | 221,14K |
| 2026-08-10 | €21,18 | -%1,30 | €21,32 | €21,46 | €21,08 | 152,87K |
| 2026-08-07 | €21,46 | +%0,56 | €21,28 | €21,46 | €21,20 | 138,59K |
| 2026-08-06 | €21,34 | -%0,74 | €21,60 | €21,62 | €21,26 | 191,19K |
| 2026-08-05 | €21,50 | +%0,94 | €21,32 | €21,60 | €21,32 | 141,46K |
| 2026-08-04 | €21,30 | +%1,24 | €21,04 | €21,64 | €21,04 | 197,02K |
| 2026-08-03 | €21,04 | -%0,28 | €21,18 | €21,22 | €20,90 | 237,32K |
| 2026-07-31 | €21,10 | -%0,94 | €21,30 | €21,50 | €21,00 | 134,56K |
| 2026-07-30 | €21,30 | -%0,75 | €21,52 | €21,74 | €21,30 | 165,83K |
| 2026-07-29 | €21,46 | -%1,92 | €22,00 | €22,00 | €21,46 | 196,01K |
| 2026-07-28 | €21,88 | +%0,27 | €21,88 | €22,16 | €21,72 | 217,52K |
| 2026-07-27 | €21,82 | +%1,39 | €21,74 | €22,12 | €21,70 | 195,67K |
| 2026-07-24 | €21,52 | -%1,10 | €21,88 | €22,00 | €21,52 | 213,74K |
| 2026-07-23 | €21,76 | -%2,60 | €22,20 | €22,46 | €21,12 | 394,27K |
| 2026-07-22 | €22,34 | +%3,43 | €21,86 | €22,36 | €21,74 | 250,28K |
| 2026-07-21 | €21,60 | -%1,82 | €21,88 | €21,94 | €21,50 | 162,40K |
| 2026-07-20 | €22,00 | -%0,72 | €22,24 | €22,24 | €21,82 | 85,68K |
| 2026-07-17 | €22,16 | +%2,40 | €21,66 | €22,36 | €21,66 | 316,33K |
| 2026-07-16 | €21,64 | +%2,08 | €21,10 | €21,90 | €21,04 | 241,86K |
| 2026-07-15 | €21,20 | -%1,40 | €21,40 | €21,52 | €21,18 | 72,30K |
| 2026-07-14 | €21,50 | -%0,09 | €21,54 | €21,64 | €21,38 | 88,85K |
| 2026-07-13 | €21,52 | +%0,94 | €21,36 | €21,70 | €21,26 | 100,13K |
| 2026-07-10 | €21,32 | -%0,56 | €21,36 | €21,44 | €21,24 | 121,49K |
| 2026-07-09 | €21,44 | -%1,11 | €21,88 | €21,88 | €21,42 | 103,18K |
| 2026-07-08 | €21,68 | +%0,28 | €21,52 | €21,76 | €21,46 | 189,87K |
| 2026-07-07 | €21,62 | -%0,37 | €21,60 | €21,90 | €21,54 | 157,35K |
| 2026-07-06 | €21,70 | -%1,63 | €22,08 | €22,32 | €21,62 | 208,28K |
| 2026-07-03 | €22,06 | +%2,60 | €21,70 | €22,10 | €21,60 | 290,95K |
| 2026-07-02 | €21,50 | +%0,28 | €21,42 | €21,72 | €21,36 | 182,81K |
| 2026-07-01 | €21,44 | -%1,29 | €21,42 | €21,50 | €21,26 | 212,55K |
| 2026-06-30 | €21,72 | +%0,74 | €21,54 | €21,78 | €21,18 | 239,58K |
| 2026-06-29 | €21,56 | -%0,46 | €21,64 | €21,96 | €21,46 | 172,56K |
| 2026-06-26 | €21,66 | -%0,09 | €21,82 | €22,06 | €21,66 | 324,96K |
| 2026-06-25 | €21,68 | +%0,46 | €21,64 | €21,88 | €21,42 | 235,78K |
| 2026-06-24 | €21,58 | +%0,75 | €21,26 | €21,74 | €21,26 | 237,18K |
| 2026-06-23 | €21,42 | +%0,28 | €21,36 | €21,58 | €21,18 | 225,41K |
| 2026-06-22 | €21,36 | -%7,13 | €21,76 | €22,08 | €20,84 | 663,81K |
| 2026-06-19 | €23,00 | +%1,77 | €22,70 | €23,30 | €22,48 | 937,78K |
| 2026-06-18 | €22,60 | +%0,44 | €22,54 | €22,72 | €22,34 | 273,15K |
| 2026-06-17 | €22,50 | -%0,53 | €22,52 | €22,56 | €22,26 | 297,63K |
| 2026-06-16 | €22,62 | +%1,16 | €22,52 | €22,80 | €22,40 | 227,48K |
| 2026-06-15 | €22,36 | -%1,15 | €23,00 | €23,00 | €22,28 | 428,77K |
| 2026-06-12 | €22,62 | +%1,16 | €22,52 | €22,86 | €22,50 | 304,45K |
| 2026-06-11 | €22,36 | -%2,36 | €23,00 | €23,04 | €22,36 | 588,01K |
| 2026-06-10 | €22,90 | -%0,69 | €23,18 | €23,56 | €22,88 | 557,80K |
| 2026-06-09 | €23,06 | +%0,17 | €23,00 | €23,38 | €23,00 | 371,06K |
| 2026-06-08 | €23,02 | +%0,52 | €23,48 | €23,48 | €22,88 | 325,56K |
| 2026-06-05 | €22,90 | +%1,24 | €22,78 | €23,14 | €22,70 | 364,00K |
| 2026-06-04 | €22,62 | +%1,34 | €22,32 | €22,72 | €22,24 | 116,92K |
| 2026-06-03 | €22,32 | -%0,71 | €22,48 | €22,60 | €22,24 | 185,16K |
| 2026-06-02 | €22,48 | +%0,81 | €22,50 | €22,52 | €22,22 | 108,56K |
| 2026-06-01 | €22,30 | -%2,02 | €22,86 | €23,00 | €22,26 | 354,25K |
| 2026-05-29 | €22,76 | %0,00 | €22,88 | €23,06 | €22,76 | 324,81K |